|
 International Roy - [Ticker: ROY] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ROY desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-09-10 | 4,08 | 195.300 | 4,16 | 3,93 | 4,00 | 00:00:00 | | 2009-09-11 | 4,30 | 445.400 | 4,35 | 4,07 | 4,08 | 00:00:00 | | 2009-09-14 | 4,32 | 552.900 | 4,49 | 4,21 | 4,30 | 00:00:00 | | 2009-09-15 | 4,38 | 163.800 | 4,45 | 4,30 | 4,41 | 00:00:00 | | 2009-09-16 | 4,48 | 192.200 | 4,50 | 4,36 | 4,36 | 00:00:00 | | 2009-09-17 | 4,25 | 212.500 | 4,50 | 4,12 | 4,50 | 00:00:00 | | 2009-09-18 | 4,29 | 114.000 | 4,32 | 4,12 | 4,23 | 00:00:00 | | 2009-09-21 | 4,01 | 334.600 | 4,45 | 4,00 | 4,45 | 00:00:00 | | 2009-09-22 | 4,12 | 273.000 | 4,22 | 4,05 | 4,10 | 00:00:00 | | 2009-09-23 | 4,07 | 199.200 | 4,13 | 4,00 | 4,05 | 00:00:00 | | 2009-09-24 | 3,87 | 372.600 | 4,15 | 3,85 | 4,15 | 00:00:00 | | 2009-09-25 | 3,70 | 563.800 | 3,87 | 3,55 | 3,82 | 00:00:00 | | 2009-09-28 | 3,85 | 252.700 | 3,88 | 3,70 | 3,70 | 00:00:00 | | 2009-09-29 | 4,08 | 147.300 | 4,08 | 3,80 | 3,92 | 00:00:00 | | 2009-09-30 | 4,03 | 137.800 | 4,17 | 4,00 | 4,17 | 00:00:00 | | 2009-10-01 | 3,85 | 214.200 | 4,03 | 3,83 | 4,03 | 00:00:00 | | 2009-10-02 | 3,87 | 403.100 | 3,90 | 3,70 | 3,90 | 00:00:00 | | 2009-10-05 | 3,95 | 95.300 | 4,01 | 3,84 | 3,92 | 00:00:00 | | 2009-10-06 | 4,05 | 245.500 | 4,19 | 4,00 | 4,02 | 00:00:00 | | 2009-10-07 | 4,16 | 97.200 | 4,20 | 4,06 | 4,10 | 00:00:00 | | 2009-10-08 | 4,37 | 224.100 | 4,37 | 4,16 | 4,16 | 00:00:00 | | 2009-10-09 | 4,33 | 200.800 | 4,46 | 4,25 | 4,25 | 00:00:00 | | 2009-10-12 | 4,14 | 131.200 | 4,42 | 4,11 | 4,33 | 00:00:00 | | 2009-10-13 | 4,31 | 162.000 | 4,36 | 4,14 | 4,20 | 00:00:00 | | 2009-10-14 | 4,36 | 118.900 | 4,38 | 4,26 | 4,38 | 00:00:00 | | 2009-10-15 | 4,26 | 95.400 | 4,35 | 4,25 | 4,30 | 00:00:00 | | 2009-10-16 | 4,32 | 101.600 | 4,34 | 4,19 | 4,26 | 00:00:00 | | 2009-10-19 | 4,33 | 169.900 | 4,37 | 4,15 | 4,19 | 00:00:00 | | 2009-10-20 | 4,10 | 127.700 | 4,35 | 4,10 | 4,35 | 00:00:00 | | 2009-10-21 | 4,18 | 135.700 | 4,23 | 4,05 | 4,10 | 00:00:00 | | 2009-10-22 | 4,15 | 93.100 | 4,24 | 4,08 | 4,24 | 00:00:00 | | 2009-10-23 | 4,04 | 189.500 | 4,24 | 4,00 | 4,24 | 00:00:00 | | 2009-10-26 | 3,87 | 262.900 | 4,10 | 3,78 | 4,00 | 00:00:00 | | 2009-10-27 | 3,83 | 234.100 | 3,91 | 3,79 | 3,87 | 00:00:00 | | 2009-10-28 | 3,71 | 235.100 | 3,85 | 3,69 | 3,72 | 00:00:00 | | 2009-10-29 | 3,85 | 193.700 | 3,92 | 3,70 | 3,71 | 00:00:00 | | 2009-10-30 | 3,76 | 231.500 | 3,84 | 3,71 | 3,80 | 00:00:00 | | 2009-11-02 | 3,84 | 124.200 | 3,86 | 3,75 | 3,86 | 00:00:00 | | 2009-11-03 | 4,07 | 238.900 | 4,14 | 3,82 | 3,88 | 00:00:00 | | 2009-11-04 | 4,00 | 133.900 | 4,20 | 4,00 | 4,12 | 00:00:00 | | 2009-11-05 | 4,03 | 77.500 | 4,09 | 4,00 | 4,00 | 00:00:00 | | 2009-11-06 | 4,01 | 96.800 | 4,07 | 4,00 | 4,00 | 00:00:00 | | 2009-11-09 | 4,22 | 125.000 | 4,25 | 4,09 | 4,17 | 00:00:00 | | 2009-11-10 | 4,09 | 114.500 | 4,30 | 4,04 | 4,30 | 00:00:00 | | 2009-11-11 | 4,28 | 153.400 | 4,28 | 4,16 | 4,16 | 00:00:00 | | 2009-11-12 | 4,04 | 118.100 | 4,30 | 4,02 | 4,30 | 00:00:00 | | 2009-11-13 | 4,14 | 129.900 | 4,16 | 4,02 | 4,04 | 00:00:00 | | 2009-11-16 | 4,05 | 194.000 | 4,21 | 4,02 | 4,17 | 00:00:00 | | 2009-11-17 | 3,95 | 285.300 | 4,01 | 3,90 | 4,00 | 00:00:00 | | 2009-11-18 | 3,88 | 172.200 | 4,00 | 3,85 | 3,98 | 00:00:00 | | 2009-11-19 | 3,85 | 298.200 | 3,91 | 3,75 | 3,89 | 00:00:00 | | 2009-11-20 | 3,78 | 166.300 | 3,82 | 3,76 | 3,80 | 00:00:00 | | 2009-11-23 | 3,91 | 280.800 | 3,94 | 3,83 | 3,89 | 00:00:00 | | 2009-11-24 | 3,90 | 129.700 | 3,99 | 3,86 | 3,99 | 00:00:00 | | 2009-11-25 | 3,99 | 105.200 | 4,00 | 3,90 | 3,94 | 00:00:00 | | 2009-11-27 | 3,94 | 221.300 | 3,97 | 3,82 | 3,90 | 00:00:00 | | 2009-11-30 | 4,20 | 206.000 | 4,24 | 3,91 | 3,91 | 00:00:00 | | 2009-12-01 | 4,63 | 818.600 | 4,64 | 4,05 | 4,40 | 00:00:00 | | 2009-12-02 | 4,70 | 367.400 | 4,94 | 4,63 | 4,63 | 00:00:00 | | 2009-12-03 | 4,53 | 190.000 | 4,70 | 4,40 | 4,70 | 00:00:00 | | 2009-12-04 | 4,45 | 382.300 | 4,55 | 4,38 | 4,49 | 00:00:00 | | 2009-12-07 | 6,73 | 6.247.200 | 6,79 | 6,60 | 6,60 | 00:00:00 | | 2009-12-08 | 6,69 | 1.690.300 | 6,75 | 6,63 | 6,63 | 00:00:00 | | 2009-12-09 | 6,82 | 1.448.100 | 6,85 | 6,66 | 6,66 | 00:00:00 | | 2009-12-10 | 6,86 | 629.800 | 6,86 | 6,75 | 6,78 | 00:00:00 | | 2009-12-11 | 6,82 | 444.900 | 6,84 | 6,73 | 6,77 | 00:00:00 | | 2009-12-14 | 6,97 | 684.300 | 6,99 | 6,72 | 6,78 | 00:00:00 | | 2009-12-15 | 6,97 | 239.200 | 6,98 | 6,85 | 6,85 | 00:00:00 | | 2009-12-16 | 6,98 | 249.000 | 7,03 | 6,95 | 7,03 | 00:00:00 | | 2009-12-17 | 6,83 | 376.900 | 6,96 | 6,76 | 6,95 | 00:00:00 | | 2009-12-18 | 7,10 | 1.570.600 | 7,31 | 7,02 | 7,02 | 00:00:00 | | 2009-12-21 | 7,21 | 650.600 | 7,22 | 7,01 | 7,03 | 00:00:00 | | 2009-12-22 | 7,15 | 262.200 | 7,23 | 7,14 | 7,23 | 00:00:00 | | 2009-12-23 | 7,29 | 282.000 | 7,30 | 7,16 | 7,16 | 00:00:00 | | 2009-12-24 | 7,25 | 67.500 | 7,30 | 7,25 | 7,27 | 00:00:00 | | 2009-12-28 | 7,11 | 169.900 | 7,26 | 7,06 | 7,25 | 00:00:00 | | 2009-12-29 | 7,29 | 350.000 | 7,36 | 7,11 | 7,11 | 00:00:00 | | 2009-12-30 | 7,18 | 129.200 | 7,24 | 7,05 | 7,24 | 00:00:00 | | 2009-12-31 | 7,16 | 122.400 | 7,25 | 7,15 | 7,18 | 00:00:00 | | 2010-01-04 | 7,19 | 412.000 | 7,24 | 7,03 | 7,03 | 00:00:00 | | 2010-01-05 | 7,27 | 446.900 | 7,29 | 7,15 | 7,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
